OTC Markets OTCPK - Delayed Quote USD

MTU Aero Engines AG (MTUAF)

407.55
+1.40
+(0.34%)
At close: May 30 at 3:54:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025406.23407.55398.55407.55407.55382
May 29, 2025407.18414.00393.75406.15406.15638
May 28, 2025410.23411.00393.98396.42396.42176
May 27, 2025400.00408.90392.10392.10392.10274
May 23, 2025392.45393.54377.24387.25387.25455
May 22, 2025392.81395.45376.00378.15378.15309
May 21, 2025397.07397.65381.59394.66394.6673
May 20, 2025386.73391.97372.31383.15383.15336
May 19, 2025385.14386.85366.33386.37386.37282
May 16, 2025378.96383.98363.63377.45377.45692
May 15, 2025378.84383.15363.09378.45378.45468
May 14, 2025375.65378.00358.96371.25371.25239
May 13, 2025361.38377.25357.85368.65368.6552
May 12, 2025371.71376.24355.64355.92355.92221
May 9, 2025 2.512276 Dividend
May 9, 2025373.09374.88354.79363.15363.15260
May 8, 2025372.05379.11356.42379.11376.91149
May 7, 2025369.23373.43353.69362.15360.05236
May 6, 2025368.95376.11347.85364.00361.89332
May 5, 2025369.83369.83361.67368.00365.86283
May 2, 2025366.02369.81350.11357.00354.93182
May 1, 2025356.71356.71328.90346.50344.49222
Apr 30, 2025336.71358.95328.35353.15351.10385
Apr 29, 2025348.24354.92330.89338.15336.19470
Apr 28, 2025342.85350.13324.80325.64323.76224
Apr 25, 2025325.48339.47318.50329.58327.67147
Apr 24, 2025310.30323.19305.43315.45313.62146
Apr 23, 2025309.82321.13309.82315.00313.17116
Apr 22, 2025319.40319.40300.00308.15306.36255
Apr 21, 2025326.16326.16297.98302.61300.85179
Apr 17, 2025301.66317.23301.64310.18308.38125
Apr 16, 2025303.61319.48303.61309.15307.36446
Apr 15, 2025301.97317.60301.97314.50312.67213
Apr 14, 2025304.10320.33304.10306.25304.47141
Apr 11, 2025302.43314.36300.00313.00311.18186
Apr 10, 2025318.45330.07310.74310.99309.19353
Apr 9, 2025299.75331.35285.10331.35329.43346
Apr 8, 2025314.89317.41293.00293.00291.30568
Apr 7, 2025287.13310.50287.13292.35290.65490
Apr 4, 2025319.07325.39303.79315.15313.32289
Apr 3, 2025356.89360.18339.58349.00346.97191
Apr 2, 2025355.16356.17334.72336.77334.818,574
Apr 1, 2025348.64358.80341.37358.11356.0395
Mar 31, 2025353.33357.43338.37351.45349.41216
Mar 28, 2025352.60366.61348.47356.50354.43429
Mar 27, 2025366.03371.04351.32359.15357.07114
Mar 26, 2025354.17372.42354.17355.67353.60199
Mar 25, 2025377.43382.31361.99361.99359.89131
Mar 24, 2025374.36381.80359.80372.15369.99280
Mar 21, 2025370.99374.39354.17354.17352.12245
Mar 20, 2025374.64379.74359.03376.40374.22203
Mar 19, 2025362.80379.80362.80379.80377.60157
Mar 18, 2025373.72379.42358.70361.42359.32503
Mar 17, 2025367.32373.80356.49373.72371.55168
Mar 14, 2025366.21371.71351.70351.78349.74250
Mar 13, 2025361.56365.10345.73352.25350.21306
Mar 12, 2025360.00368.99348.24359.22357.141,023
Mar 11, 2025343.33357.05338.09357.05354.97142
Mar 10, 2025342.38356.65334.80338.25336.29226
Mar 7, 2025369.21369.99352.13365.00362.8847
Mar 6, 2025379.03382.23359.55362.05359.95241
Mar 5, 2025381.72386.25365.89386.25384.01396
Mar 4, 2025364.02368.58350.77352.35350.31125
Mar 3, 2025363.76365.00360.50364.01361.90344
Feb 28, 2025348.19353.21333.00333.00331.07234
Feb 27, 2025335.78345.19330.71330.71328.79222
Feb 26, 2025330.05338.45330.05330.25328.3392
Feb 25, 2025322.75333.98317.77323.45321.57165
Feb 24, 2025325.89330.25312.05312.25310.44847
Feb 21, 2025316.52330.75314.80317.65315.81260
Feb 20, 2025324.77341.33323.87327.65325.75390
Feb 19, 2025346.46351.71334.18341.25339.27285
Feb 18, 2025363.61363.61349.70358.10356.02270
Feb 14, 2025342.29358.40340.27340.27338.2996
Feb 13, 2025344.07358.69339.41358.69356.61289
Feb 12, 2025338.06352.67336.08336.08334.12102
Feb 11, 2025345.58349.71332.65344.80342.80238
Feb 10, 2025334.85349.38330.82339.24337.27412
Feb 7, 2025346.92348.30331.03334.55332.61308
Feb 6, 2025342.05346.56330.18337.25335.29152
Feb 5, 2025339.23348.81339.13342.35340.361,735
Feb 4, 2025347.52347.52337.71344.10342.10130
Feb 3, 2025346.42348.13337.05340.95338.97226
Jan 31, 2025340.79349.65331.60331.60329.6898
Jan 30, 2025337.70345.35336.15339.00337.03151
Jan 29, 2025345.00351.87336.14340.30338.33357
Jan 28, 2025343.02352.82343.02344.51342.51244
Jan 27, 2025337.06349.65334.40337.40335.44271
Jan 24, 2025338.35352.64336.50336.50334.55276
Jan 23, 2025356.43371.68355.52355.52353.46205
Jan 22, 2025352.36361.18349.02349.02346.99163
Jan 21, 2025343.24352.27336.33344.49342.49327
Jan 17, 2025338.30346.99335.85335.85333.9074
Jan 16, 2025334.38345.76330.90330.90328.98127
Jan 15, 2025326.29340.05324.35329.75327.84137
Jan 14, 2025329.35341.55325.90329.15327.24208
Jan 13, 2025327.00335.28319.65322.36320.49304
Jan 10, 2025333.00339.98326.03326.03324.14255
Jan 8, 2025336.43337.45326.80332.25330.3298
Jan 7, 2025324.50338.20322.45338.05336.09238
Jan 6, 2025319.62334.76319.62326.44324.55122
Jan 3, 2025322.10334.55318.95325.25323.36170
Jan 2, 2025334.36336.20320.00320.00318.14135
Dec 31, 2024330.17342.63330.11336.25334.30336
Dec 30, 2024329.94341.56329.94330.19328.27165
Dec 27, 2024340.75340.75329.92332.10330.1768
Dec 26, 2024337.08338.94326.03338.25336.29158
Dec 24, 2024326.16340.31321.59334.80332.866,444
Dec 23, 2024326.64338.78325.00329.45327.54434
Dec 20, 2024323.30339.68323.30331.45329.53652
Dec 19, 2024345.07345.07328.12342.68340.69327
Dec 18, 2024346.00347.11331.89347.11345.10228
Dec 17, 2024338.16348.20336.60342.25340.26205
Dec 16, 2024348.33351.22335.22340.25338.28841
Dec 13, 2024334.14347.45331.58344.25342.25833
Dec 12, 2024334.35349.42333.90344.57342.57196
Dec 11, 2024331.18345.79330.54334.15332.21128
Dec 10, 2024340.98342.25326.50331.25329.33347
Dec 9, 2024346.70346.70331.42331.42329.5092
Dec 6, 2024336.89349.05331.00339.25337.28242
Dec 5, 2024347.61351.38336.24336.82334.87247
Dec 4, 2024349.66354.00336.90336.90334.9498
Dec 3, 2024344.07348.65332.53332.96331.03574
Dec 2, 2024333.88344.60329.30344.60342.60335
Nov 29, 2024347.90348.65331.09331.09329.1784
Nov 27, 2024326.17334.42326.17330.25328.332,491
Nov 26, 2024325.42340.50324.77324.80322.92346
Nov 25, 2024324.98336.06320.70329.14327.23212
Nov 22, 2024336.47337.02321.11337.02335.07165
Nov 21, 2024320.41335.70320.41335.70333.75152
Nov 20, 2024321.86331.70316.05322.71320.84306
Nov 19, 2024331.49334.70320.25320.30318.44624
Nov 18, 2024331.55336.51320.75331.15329.23519
Nov 15, 2024322.64331.60315.95331.55329.63190
Nov 14, 2024326.30339.00322.80331.00329.08130
Nov 13, 2024324.73335.25320.58320.58318.7283
Nov 12, 2024328.90339.72325.09331.10329.1899
Nov 11, 2024332.22343.74326.63327.30325.40144
Nov 8, 2024345.57349.43330.47334.00332.06226
Nov 7, 2024347.39347.39332.95332.95331.0292
Nov 6, 2024349.19349.19331.33347.21345.1944
Nov 5, 2024328.57344.16326.23334.00332.06144
Nov 4, 2024323.05342.08322.96328.00326.1099
Nov 1, 2024337.65339.61320.93320.93319.0750
Oct 31, 2024319.92336.41318.12318.38316.53340
Oct 30, 2024325.96338.26320.60320.60318.74391
Oct 29, 2024336.40340.27321.63321.63319.7695
Oct 28, 2024339.23339.23323.80323.80321.9217
Oct 25, 2024330.23347.43326.24347.10345.0948
Oct 24, 2024331.36346.93330.34346.93344.91392
Oct 23, 2024336.79337.58323.62323.62321.74247
Oct 22, 2024336.52345.97327.33345.97343.96191
Oct 21, 2024344.20345.00326.45328.06326.16179
Oct 18, 2024340.35345.08328.07341.80339.82142
Oct 17, 2024339.70341.00327.41328.09326.19100
Oct 16, 2024337.91339.05323.45336.50334.55129
Oct 15, 2024338.78338.78324.08335.32333.37584
Oct 14, 2024306.14325.89303.02325.89324.0061
Oct 11, 2024319.86321.28304.45321.28319.4180
Oct 10, 2024298.15323.15298.15307.25305.4748
Oct 9, 2024317.33320.88302.72302.73300.9735
Oct 8, 2024316.42320.78302.36317.00315.1672
Oct 7, 2024316.22318.72301.31311.80309.99106
Oct 4, 2024316.21319.47302.83315.43313.60140
Oct 3, 2024320.13321.83303.13309.00307.21159
Oct 2, 2024308.66321.83304.82312.50310.691,230
Oct 1, 2024319.71319.71304.35318.00316.15425
Sep 30, 2024317.12319.02301.20304.00302.24100
Sep 27, 2024319.89319.89304.70305.88304.10142
Sep 26, 2024319.59319.70304.00305.70303.9360
Sep 25, 2024319.96319.96306.24306.24304.4679
Sep 24, 2024318.43319.17304.58319.17317.3230
Sep 23, 2024314.45314.45300.93300.93299.1839
Sep 20, 2024315.63318.79301.07315.00313.17221
Sep 19, 2024313.40317.36299.39299.39297.6695
Sep 18, 2024297.81311.38293.62311.38309.5763
Sep 17, 2024298.51306.01294.25294.25292.5427
Sep 16, 2024314.12318.40300.40304.00302.24254
Sep 13, 2024315.73318.05297.80318.00316.151,050
Sep 12, 2024309.19311.65292.24307.00305.22309
Sep 11, 2024296.66308.44292.63292.63290.9344
Sep 10, 2024305.06305.33297.07297.07295.35121
Sep 9, 2024301.75305.63289.42289.42287.74202
Sep 6, 2024297.75313.69293.00313.69311.87219
Sep 5, 2024290.77301.49285.89287.00285.3375
Sep 4, 2024285.40301.49283.80291.00289.31191
Sep 3, 2024301.44304.28290.00290.00288.32334
Aug 30, 2024302.01302.34288.84288.95287.2733
Aug 29, 2024302.92307.29291.24302.00300.2580
Aug 28, 2024295.98303.79291.26297.00295.28169
Aug 27, 2024302.46305.33287.70289.22287.5454
Aug 26, 2024300.73303.42288.59303.38301.62131
Aug 23, 2024302.12304.70287.80287.80286.1383
Aug 22, 2024300.85304.25289.33289.33287.6591
Aug 21, 2024298.64303.01283.97303.01301.252,501
Aug 20, 2024293.70304.68288.90304.68302.91107
Aug 19, 2024300.26305.11288.78300.00298.26240
Aug 16, 2024289.67302.11283.89297.00295.283,015
Aug 15, 2024284.70301.21283.69296.00294.28122
Aug 14, 2024285.93297.83285.27285.27283.6176
Aug 13, 2024289.67293.56277.82277.82276.21121
Aug 12, 2024275.32292.57271.80271.80270.2294
Aug 9, 2024286.28286.28278.12278.12276.5151
Aug 8, 2024286.38293.30273.95286.00284.34118
Aug 7, 2024289.63293.55276.78276.78275.17115
Aug 6, 2024281.17285.86269.57270.10268.54150
Aug 5, 2024278.04281.98273.73281.98280.3480
Aug 2, 2024281.19285.85271.32282.50280.86252
Aug 1, 2024286.61292.31279.54282.00280.36465
Jul 31, 2024287.03291.73276.10280.00278.3894
Jul 30, 2024281.30285.89270.70270.70269.13112
Jul 29, 2024279.81283.18267.15268.91267.35215
Jul 26, 2024281.03285.53267.54277.00275.39155
Jul 25, 2024276.88279.82263.03279.71278.0894
Jul 24, 2024269.96282.92266.49269.00267.44200
Jul 23, 2024275.97279.74266.00279.59277.9791
Jul 22, 2024271.88275.94260.54260.54259.0339
Jul 19, 2024264.25272.25264.25264.25262.7255
Jul 18, 2024275.79277.96264.35277.96276.35139
Jul 17, 2024281.15281.64266.66266.76265.2173
Jul 16, 2024262.34279.16262.34279.16277.54207
Jul 15, 2024268.30283.21264.02264.02262.4935
Jul 12, 2024270.18280.43268.14268.17266.61154
Jul 11, 2024269.39271.42258.46263.00261.47110
Jul 10, 2024263.54272.04259.37266.00264.46164
Jul 9, 2024274.83279.14262.30265.00263.4699
Jul 8, 2024281.49284.98269.08272.00270.42203
Jul 5, 2024279.61283.14268.56272.00270.4266
Jul 3, 2024274.77277.26261.38275.00273.40288
Jul 2, 2024250.92266.30250.21253.88252.41145
Jul 1, 2024259.28263.11248.00252.00250.54402
Jun 28, 2024261.79263.19248.15253.60252.12128
Jun 27, 2024241.32253.24238.92252.89251.43218
Jun 26, 2024227.60240.70227.60240.70239.31157
Jun 25, 2024229.85241.38228.00239.00237.61160
Jun 24, 2024248.45251.34237.33237.33235.9597
Jun 21, 2024238.24248.47237.09245.50244.08109
Jun 20, 2024245.52248.82233.09248.82247.37106
Jun 18, 2024245.01249.02233.71249.02247.57111
Jun 17, 2024243.26246.77234.69234.69233.3389
Jun 14, 2024235.93246.57231.87231.87230.53323
Jun 13, 2024246.81258.55242.50251.00249.5499
Jun 12, 2024258.51262.79246.95256.00254.51508
Jun 11, 2024250.81253.37240.55240.63239.23198
Jun 10, 2024251.93256.08240.37240.97239.57121
Jun 7, 2024244.51255.93242.59245.25243.8380
Jun 6, 2024252.39254.97240.87247.00245.57220
Jun 5, 2024245.09255.60241.07252.00250.54145
Jun 4, 2024250.04253.99240.50250.00248.55142
Jun 3, 2024252.78256.08241.01250.00248.55533
May 31, 2024247.23254.01241.62241.62240.2276

Related Tickers

RNKGF
89.06
-0.52%
 
SGGKY Singapore Technologies Engineering Ltd
57.10
+0.60%
 
SGGKF Singapore Technologies Engineering Ltd
5.91
-5.74%
 
HNSDF Hensoldt AG
105.00
0.00%
 
BCO.F The Boeing Company
180.32
-0.21%
 
DUAVF Dassault Aviation société anonyme
365.38
+1.05%
 
HAGHY Hensoldt AG
53.19
+1.35%
 
BAESF BAE Systems plc
26.03
+0.04%
 
RNMBF Rheinmetall AG
2,131.41
-0.82%
 
FINMY Leonardo S.p.a.
30.94
+0.81%